-
5 DAY PERFORMANCE
-1.89% -
1 MONTH PERFORMANCE
+8.37% -
3 MONTH PERFORMANCE
+62.89% -
6 MONTH PERFORMANCE
+29.50% -
YEAR-TO-DATE PERFORMANCE
-20.31% -
1 YEAR PERFORMANCE
+1.17%
Altice USA, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.60 | $2.58 (-0.96%) | $2.61 | $2.53 | 560,860 | |
| 11/06/2024 | $2.60 | $2.60 (0%) | $2.78 | $2.54 | 5.95 M | $1.20 B |
| 11/05/2024 | $2.45 | $2.53 (3.27%) | $2.72 | $2.33 | 7.24 M | $1.17 B |
| 11/04/2024 | $2.63 | $2.59 (-1.52%) | $2.76 | $2.57 | 9.16 M | $1.19 B |
| 11/01/2024 | $2.60 | $2.64 (1.54%) | $2.76 | $2.52 | 9.32 M | $1.22 B |
| 10/31/2024 | $2.55 | $2.43 (-4.71%) | $2.57 | $2.40 | 1.75 M | $1.12 B |
| 10/30/2024 | $2.54 | $2.52 (-0.79%) | $2.59 | $2.48 | 3.20 M | $1.16 B |
| 10/29/2024 | $2.56 | $2.58 (0.78%) | $2.61 | $2.46 | 3.07 M | $1.19 B |
| 10/28/2024 | $2.58 | $2.57 (-0.39%) | $2.65 | $2.55 | 3.61 M | $1.18 B |
| 10/25/2024 | $2.45 | $2.54 (3.67%) | $2.56 | $2.44 | 2.55 M | $1.17 B |
| 10/24/2024 | $2.36 | $2.44 (3.39%) | $2.50 | $2.34 | 3.20 M | $1.12 B |
| 10/23/2024 | $2.28 | $2.36 (3.51%) | $2.39 | $2.24 | 2.76 M | $1.09 B |
| 10/22/2024 | $2.28 | $2.26 (-0.88%) | $2.31 | $2.19 | 1.76 M | $1.04 B |
| 10/21/2024 | $2.32 | $2.28 (-1.72%) | $2.32 | $2.26 | 1.09 M | $1.05 B |
| 10/18/2024 | $2.34 | $2.31 (-1.28%) | $2.40 | $2.29 | 2.30 M | $1.06 B |
| 10/17/2024 | $2.34 | $2.39 (2.14%) | $2.42 | $2.28 | 1.23 M | $1.10 B |
| 10/16/2024 | $2.43 | $2.36 (-2.88%) | $2.49 | $2.35 | 3.78 M | $1.09 B |
| 10/15/2024 | $2.40 | $2.40 (0%) | $2.54 | $2.39 | 2.21 M | $1.10 B |
| 10/14/2024 | $2.44 | $2.41 (-1.23%) | $2.47 | $2.38 | 755,729 | $1.11 B |
| 10/11/2024 | $2.52 | $2.45 (-2.78%) | $2.56 | $2.45 | 1.38 M | $1.13 B |
| 10/10/2024 | $2.41 | $2.51 (4.15%) | $2.52 | $2.41 | 1.92 M | $1.15 B |
| 10/09/2024 | $2.35 | $2.46 (4.68%) | $2.47 | $2.35 | 1.46 M | $1.13 B |
| 10/08/2024 | $2.34 | $2.37 (1.28%) | $2.41 | $2.33 | 1.86 M | $1.09 B |
| 10/07/2024 | $2.40 | $2.39 (-0.42%) | $2.42 | $2.34 | 2.23 M | $1.10 B |
| 10/04/2024 | $2.52 | $2.41 (-4.37%) | $2.53 | $2.40 | 1.38 M | $1.11 B |
| 10/03/2024 | $2.46 | $2.44 (-0.81%) | $2.47 | $2.36 | 1.70 M | $1.12 B |
| 10/02/2024 | $2.35 | $2.47 (5.11%) | $2.52 | $2.34 | 1.84 M | $1.14 B |
| 10/01/2024 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.38 | 1.35 M | $1.11 B |
| 09/30/2024 | $2.50 | $2.46 (-1.6%) | $2.52 | $2.43 | 1.34 M | $1.13 B |
| 09/27/2024 | $2.49 | $2.50 (0.4%) | $2.59 | $2.47 | 2.85 M | $1.15 B |
| 09/26/2024 | $2.50 | $2.47 (-1.2%) | $2.57 | $2.36 | 3.20 M | $1.14 B |
| 09/25/2024 | $2.41 | $2.46 (2.07%) | $2.48 | $2.33 | 2.58 M | $1.13 B |
| 09/24/2024 | $2.14 | $2.44 (14.02%) | $2.47 | $2.13 | 6.45 M | $1.12 B |
| 09/23/2024 | $2.17 | $2.11 (-2.76%) | $2.19 | $2.08 | 2.69 M | $970.59 M |
| 09/20/2024 | $2.28 | $2.19 (-3.95%) | $2.28 | $2.16 | 3.61 M | $1.01 B |
| 09/19/2024 | $2.36 | $2.28 (-3.39%) | $2.51 | $2.25 | 4.87 M | $1.05 B |
| 09/18/2024 | $2.22 | $2.32 (4.5%) | $2.46 | $2.17 | 4.20 M | $1.07 B |
| 09/17/2024 | $2.21 | $2.22 (0.45%) | $2.31 | $2.15 | 4.48 M | $1.02 B |
| 09/16/2024 | $2.19 | $2.17 (-0.91%) | $2.24 | $2.13 | 1.45 M | $998.19 M |
| 09/13/2024 | $2.10 | $2.17 (3.33%) | $2.23 | $2.10 | 3.23 M | $998.19 M |
| 09/12/2024 | $1.96 | $2.07 (5.61%) | $2.17 | $1.96 | 2.60 M | $952.19 M |
| 09/11/2024 | $1.92 | $1.94 (1.04%) | $2.00 | $1.89 | 2.34 M | $892.39 M |
| 09/10/2024 | $2.07 | $1.96 (-5.31%) | $2.07 | $1.88 | 3.50 M | $901.59 M |
| 09/09/2024 | $2.20 | $2.05 (-6.82%) | $2.20 | $1.97 | 3.76 M | $942.99 M |
| 09/06/2024 | $2.14 | $2.20 (2.8%) | $2.22 | $2.10 | 3.19 M | $1.01 B |
| 09/05/2024 | $2.05 | $2.14 (4.39%) | $2.25 | $1.98 | 7.85 M | $984.39 M |
| 09/04/2024 | $1.75 | $2.04 (16.57%) | $2.25 | $1.70 | 10.70 M | $938.39 M |
| 09/03/2024 | $1.84 | $1.80 (-2.17%) | $1.88 | $1.77 | 1.67 M | $827.99 M |
| 08/30/2024 | $1.86 | $1.84 (-1.08%) | $1.91 | $1.81 | 1.20 M | $846.39 M |
| 08/29/2024 | $1.84 | $1.86 (1.09%) | $1.91 | $1.82 | 701,240 | $855.59 M |
| 08/28/2024 | $1.90 | $1.85 (-2.63%) | $1.95 | $1.83 | 1.25 M | $850.99 M |
| 08/27/2024 | $1.90 | $1.91 (0.53%) | $2.03 | $1.88 | 3.72 M | $878.59 M |
| 08/26/2024 | $1.83 | $1.88 (2.73%) | $1.91 | $1.81 | 4.74 M | $864.79 M |
| 08/23/2024 | $1.83 | $1.84 (0.55%) | $1.92 | $1.82 | 1.00 M | $846.39 M |
| 08/22/2024 | $1.85 | $1.85 (0%) | $1.92 | $1.77 | 2.77 M | $850.99 M |
| 08/21/2024 | $1.61 | $1.82 (13.04%) | $1.89 | $1.61 | 14.29 M | $837.19 M |
| 08/20/2024 | $1.60 | $1.63 (1.87%) | $1.67 | $1.55 | 3.90 M | $749.79 M |
| 08/19/2024 | $1.58 | $1.60 (1.27%) | $1.73 | $1.58 | 7.31 M | $735.99 M |
| 08/16/2024 | $1.63 | $1.57 (-3.68%) | $1.67 | $1.57 | 1.55 M | $722.19 M |
| 08/15/2024 | $1.63 | $1.62 (-0.61%) | $1.66 | $1.59 | 1.77 M | $745.19 M |
| 08/14/2024 | $1.72 | $1.62 (-5.81%) | $1.72 | $1.60 | 2.27 M | $745.19 M |
| 08/13/2024 | $1.61 | $1.70 (5.59%) | $1.72 | $1.60 | 1.66 M | $781.99 M |
| 08/12/2024 | $1.58 | $1.60 (1.27%) | $1.61 | $1.52 | 2.90 M | $735.99 M |
| 08/09/2024 | $1.65 | $1.60 (-3.03%) | $1.65 | $1.52 | 2.25 M | $735.99 M |
| 08/08/2024 | $1.62 | $1.63 (0.62%) | $1.65 | $1.55 | 1.95 M | $749.79 M |
| 08/07/2024 | $1.70 | $1.59 (-6.47%) | $1.73 | $1.57 | 1.72 M | $731.39 M |